$47.00 -0.08 (%) Cornerstone OnDemand Inc - NASDAQ

Sep. 28, 2016 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSOD historical data

Date Open High Low Close Volume
12/10/201535.9436.4635.2435.45403,781
12/9/201535.9136.1935.8036.00313,801
12/8/201535.5736.2035.3936.08276,025
12/7/201536.2436.5435.8536.01479,242
12/4/201535.0536.3135.0036.25479,656
12/3/201536.4436.5634.8135.10437,095
12/2/201535.8537.0035.2836.34418,135
12/1/201535.9136.2534.5235.63371,204
11/30/201535.7136.0534.9935.91308,473
11/27/201535.2336.0035.2335.70108,884
11/25/201534.4035.4834.4035.33211,015
11/24/201534.0034.5633.3434.32335,484
11/23/201534.8435.0534.1634.31334,498
11/20/201534.7335.3634.5134.85350,081
11/19/201534.0635.3633.7234.71671,359
11/18/201533.7434.1733.2334.12478,434
11/17/201534.5634.5733.6733.71501,396
11/16/201534.6634.7934.0834.44299,433
11/13/201534.8435.2234.5834.58355,200
11/12/201534.5635.5434.1235.20493,430
11/11/201535.0435.6034.5934.60410,218
11/10/201534.8035.3334.4235.19492,952
11/9/201535.4835.4834.5234.98785,405
11/6/201532.5537.2232.5535.461,682,280
11/5/201532.7532.9032.0432.38989,054
11/4/201532.5533.0732.2832.91699,961
11/3/201532.2332.5731.8732.23471,105
11/2/201531.5132.7031.3232.40534,733
10/30/201530.7531.8730.5131.50552,405
10/29/201532.3732.5830.4930.63619,898
10/28/201531.3532.4630.8532.46497,431
10/27/201531.6831.7730.8931.06595,496
10/26/201532.1032.4231.6431.79648,879
10/23/201532.3132.5331.6332.001,368,953
10/22/201530.9932.0430.7331.792,211,624
10/21/201533.8033.9832.0332.08864,283
10/20/201535.3235.4433.5433.65858,738
10/19/201536.2936.7235.2435.46379,021
10/16/201536.3837.5036.2236.48372,273
10/15/201535.2836.4234.5136.23473,521
10/14/201536.1536.6235.2535.30220,835
10/13/201536.1037.2336.1036.19194,009
10/12/201536.2636.7236.0236.37383,431
10/9/201535.9936.5535.6336.40327,707
10/8/201535.3035.8234.3635.80287,978
10/7/201534.8335.7334.3635.55509,906
10/6/201535.0935.2234.2934.68204,776
10/5/201534.3135.5234.1735.22427,566
10/2/201532.6034.1032.5834.08314,710
10/1/201533.1733.5032.4333.13524,258
9/30/201533.0733.4432.3733.001,130,062
9/29/201534.1834.3532.5332.66847,823
9/28/201535.2235.5334.0334.05543,592
9/25/201536.6936.9935.0135.16752,392
9/24/201536.4036.6236.2536.44368,998
9/23/201536.8036.9736.3836.57329,432
9/22/201537.4037.6536.4036.86397,559
9/21/201537.8238.6237.4837.93250,365
9/18/201538.1338.6937.4037.57758,503
9/17/201538.4839.2738.2638.72289,818
9/16/201538.4739.0038.2238.59372,019
9/15/201537.5038.7937.4738.61506,000
9/14/201537.7538.0337.4137.47250,873
9/11/201537.4537.8637.1537.81322,249
9/10/201537.1937.9136.9937.74260,839
9/9/201538.0238.3537.2037.31379,272
9/8/201536.9238.0036.4637.74563,295
9/4/201536.2836.7436.2536.42293,555
9/3/201536.4436.9835.9136.85569,467
9/2/201536.0436.5435.4536.16478,535
9/1/201535.1735.9235.0835.70670,305
8/31/201535.9736.2335.5035.74441,018
8/28/201535.8236.2935.5036.17424,423
8/27/201535.9036.2735.2336.021,152,024
8/26/201534.6935.7734.4435.67565,256
8/25/201536.0136.0634.0234.07915,406
8/24/201534.9536.1733.2335.011,028,287
8/21/201536.8137.5336.5536.95598,947
8/20/201537.6038.2237.1637.40677,948
8/19/201537.7438.2637.2438.11317,449
8/18/201538.3038.7737.6137.81399,626
8/17/201538.6238.8838.1538.48486,909
8/14/201538.3038.9338.1938.79399,334
8/13/201538.5438.9538.1738.48275,995
8/12/201538.1938.8737.6638.62431,426
8/11/201537.2938.5837.2938.39899,002
8/10/201536.5338.2936.5338.021,184,995
8/7/201539.5439.8136.2636.391,937,334
8/6/201537.5538.0635.5935.74955,195
8/5/201538.1140.7037.7538.031,239,663
8/4/201536.7537.4036.0537.39812,619
8/3/201536.0037.2235.9336.761,041,246
7/31/201535.3936.2135.2536.06609,440
7/30/201535.9036.2935.2335.29570,226
7/29/201535.6535.6834.9535.40395,810
7/28/201536.0336.4435.1035.76389,819
7/27/201537.2637.2635.6935.82477,175
7/24/201536.0937.5436.0037.35965,616
7/23/201536.0837.0736.0236.22421,261
7/22/201536.0536.5135.8035.93681,165
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center